9979 (株)大庄の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	1,000	1,002	999	1,002	11,400	1,002
2003-12-29	991	1,000	991	999	6,300	999
2003-12-26	995	999	990	992	9,700	992
2003-12-25	995	996	990	994	5,500	994
2003-12-24	998	998	993	998	8,600	998
2003-12-22	1,005	1,005	990	998	15,200	998
2003-12-19	981	988	981	988	4,700	988
2003-12-18	985	989	980	988	6,500	988
2003-12-17	981	989	981	984	6,200	984
2003-12-16	982	988	980	981	9,700	981
2003-12-15	981	995	981	992	3,800	992
2003-12-12	995	996	976	983	25,700	983
2003-12-11	975	990	972	979	6,700	979
2003-12-10	989	990	972	972	11,700	972
2003-12-09	975	987	971	987	8,800	987
2003-12-08	980	980	970	975	10,000	975
2003-12-05	980	980	962	977	9,100	977
2003-12-04	970	979	966	978	7,800	978
2003-12-03	969	978	966	978	7,800	978
2003-12-02	965	978	962	969	9,700	969
2003-12-01	960	979	959	979	14,800	979
2003-11-28	965	968	959	959	7,500	959
2003-11-27	964	978	964	966	5,200	966
2003-11-26	965	969	964	967	2,300	967
2003-11-25	963	969	958	965	5,500	965
2003-11-21	970	979	970	974	2,300	974
2003-11-20	965	970	961	970	11,500	970
2003-11-19	951	969	950	969	6,800	969
2003-11-18	952	960	950	951	8,400	951
2003-11-17	966	967	955	956	10,500	956
2003-11-14	970	980	961	961	5,100	961
2003-11-13	961	980	960	980	4,200	980
2003-11-12	956	970	956	965	8,200	965
2003-11-11	970	988	962	986	11,300	986
2003-11-10	991	991	963	963	8,200	963
2003-11-07	962	965	957	961	4,200	961
2003-11-06	961	970	958	960	5,700	960
2003-11-05	965	966	960	960	2,100	960
2003-11-04	958	967	958	967	8,000	967
2003-10-31	959	966	957	958	5,400	958
2003-10-30	957	970	957	958	6,600	958
2003-10-29	966	966	957	957	4,200	957
2003-10-28	959	959	956	956	1,700	956
2003-10-27	965	967	955	955	7,400	955
2003-10-24	955	963	952	962	10,100	962
2003-10-23	970	980	955	955	23,000	955
2003-10-22	973	980	973	974	8,500	974
2003-10-21	990	990	973	976	5,800	976
2003-10-20	990	995	969	990	22,600	990
2003-10-17	982	985	980	985	5,300	985
2003-10-16	985	985	977	981	6,500	981
2003-10-15	980	994	975	980	10,900	980
2003-10-14	989	989	980	980	5,900	980
2003-10-10	995	995	980	989	13,800	989
2003-10-09	994	995	971	985	3,500	985
2003-10-08	970	1,000	970	998	13,900	998
2003-10-07	982	983	970	971	11,400	971
2003-10-06	1,012	1,012	980	981	22,700	981
2003-10-03	962	1,050	962	1,005	40,500	1,005
2003-10-02	965	972	964	972	6,300	972
2003-10-01	969	969	963	964	7,800	964
2003-09-30	970	970	961	969	3,200	969
2003-09-29	965	967	960	960	8,700	960
2003-09-26	965	970	961	964	9,300	964
2003-09-25	963	974	961	964	8,500	964
2003-09-24	971	974	966	966	6,000	966
2003-09-22	980	980	968	972	22,400	972
2003-09-19	975	975	967	971	11,300	971
2003-09-18	972	975	964	965	9,600	965
2003-09-17	965	972	962	972	8,500	972
2003-09-16	970	974	961	965	12,600	965
2003-09-12	980	980	963	979	32,200	979
2003-09-11	974	980	970	979	16,000	979
2003-09-10	980	980	961	963	9,400	963
2003-09-09	967	971	965	965	7,200	965
2003-09-08	963	970	961	967	5,700	967
2003-09-05	960	975	960	963	7,600	963
2003-09-04	964	971	957	960	7,100	960
2003-09-03	951	970	950	957	15,900	957
2003-09-02	972	972	952	958	18,400	958
2003-09-01	980	980	970	980	5,800	980
2003-08-29	980	980	970	980	6,100	980
2003-08-28	981	990	970	980	9,500	980
2003-08-27	994	994	980	980	9,600	980
2003-08-26	966	995	966	986	15,800	986
2003-08-25	1,030	1,042	1,028	1,036	24,600	1,036
2003-08-22	1,034	1,035	1,028	1,028	13,500	1,028
2003-08-21	1,033	1,035	1,020	1,028	9,200	1,028
2003-08-20	1,030	1,038	1,020	1,036	10,200	1,036
2003-08-19	1,020	1,020	1,003	1,019	11,500	1,019
2003-08-18	1,015	1,025	1,010	1,015	19,300	1,015
2003-08-15	1,001	1,008	999	1,002	9,900	1,002
2003-08-14	996	1,007	993	1,001	8,600	1,001
2003-08-13	996	1,002	996	998	7,400	998
2003-08-12	995	999	995	998	5,100	998
2003-08-11	998	1,000	995	995	11,400	995
2003-08-08	990	996	990	990	13,800	990
2003-08-07	997	999	991	996	5,500	996
2003-08-06	1,000	1,000	995	996	5,300	996
2003-08-05	1,000	1,000	995	996	9,100	996
2003-08-04	1,000	1,000	995	995	14,200	995
2003-08-01	1,000	1,000	997	998	11,700	998
2003-07-31	1,000	1,000	995	997	16,800	997
2003-07-30	995	1,000	995	1,000	10,100	1,000
2003-07-29	999	1,000	991	995	10,500	995
2003-07-28	998	1,000	990	990	14,000	990
2003-07-25	991	993	988	988	11,500	988
2003-07-24	999	1,000	990	990	9,000	990
2003-07-23	996	996	989	996	6,000	996
2003-07-22	995	995	985	986	11,900	986
2003-07-18	995	995	981	981	3,400	981
2003-07-17	994	994	980	989	13,200	989
2003-07-16	995	995	980	980	12,000	980
2003-07-15	995	995	984	984	20,500	984
2003-07-14	995	995	988	990	15,200	990
2003-07-11	995	1,000	991	992	5,800	992
2003-07-10	995	1,000	985	997	13,800	997
2003-07-09	990	994	986	986	7,000	986
2003-07-08	995	995	985	990	6,300	990
2003-07-07	980	994	980	981	10,200	981
2003-07-04	990	995	985	985	3,700	985
2003-07-03	1,000	1,000	987	987	12,500	987
2003-07-02	993	995	983	995	6,400	995
2003-07-01	980	994	980	982	6,500	982
2003-06-30	975	998	970	997	11,100	997
2003-06-27	970	980	970	975	6,000	975
2003-06-26	980	980	967	970	7,100	970
2003-06-25	976	982	967	967	10,700	967
2003-06-24	980	982	976	976	6,400	976
2003-06-23	978	985	976	976	4,000	976
2003-06-20	975	980	975	978	13,400	978
2003-06-19	980	985	975	976	8,700	976
2003-06-18	989	989	975	980	22,600	980
2003-06-17	988	998	983	987	7,000	987
2003-06-16	993	1,000	983	989	5,900	989
2003-06-13	1,000	1,000	983	983	34,100	983
2003-06-12	993	997	985	985	7,300	985
2003-06-11	990	990	981	982	7,800	982
2003-06-10	999	1,000	990	997	11,200	997
2003-06-09	990	1,010	990	999	10,000	999
2003-06-06	990	990	980	985	3,500	985
2003-06-05	980	993	980	991	3,700	991
2003-06-04	981	994	975	975	2,900	975
2003-06-03	975	994	975	994	9,100	994
2003-06-02	965	975	963	975	6,700	975
2003-05-30	970	970	960	968	8,100	968
2003-05-29	970	979	961	961	6,800	961
2003-05-28	970	978	960	964	7,900	964
2003-05-27	980	980	973	980	16,400	980
2003-05-26	963	968	954	958	9,300	958
2003-05-23	957	966	957	963	9,700	963
2003-05-22	963	966	955	955	1,900	955
2003-05-21	968	968	951	952	5,200	952
2003-05-20	950	962	950	962	11,800	962
2003-05-19	950	950	940	943	9,700	943
2003-05-16	950	959	950	952	5,600	952
2003-05-15	960	960	947	948	11,300	948
2003-05-14	980	980	955	961	12,800	961
2003-05-13	978	980	961	980	4,700	980
2003-05-12	959	978	959	977	8,000	977
2003-05-09	951	959	950	959	6,700	959
2003-05-08	965	965	950	950	5,700	950
2003-05-07	955	965	955	955	1,800	955
2003-05-06	949	964	949	955	4,000	955
2003-05-02	947	950	940	943	4,500	943
2003-05-01	939	950	939	947	3,800	947
2003-04-30	945	950	937	940	6,600	940
2003-04-28	945	949	945	949	11,400	949
2003-04-25	935	945	930	945	8,000	945
2003-04-24	949	950	935	935	6,400	935
2003-04-23	948	948	935	935	4,100	935
2003-04-22	939	953	937	937	10,900	937
2003-04-21	954	969	935	936	18,200	936
2003-04-18	935	950	930	950	3,700	950
2003-04-17	930	934	928	934	6,600	934
2003-04-16	958	958	933	933	3,200	933
2003-04-15	930	959	930	959	9,700	959
2003-04-14	945	945	930	930	10,200	930
2003-04-11	934	944	931	935	9,100	935
2003-04-10	950	959	932	933	8,600	933
2003-04-09	930	949	930	949	8,200	949
2003-04-08	940	940	930	930	3,300	930
2003-04-07	920	941	920	940	11,000	940
2003-04-04	936	945	921	939	8,500	939
2003-04-03	940	949	926	926	4,600	926
2003-04-02	935	938	922	938	8,200	938
2003-04-01	930	938	930	938	3,200	938
2003-03-31	931	953	931	937	32,400	937
2003-03-28	994	998	974	997	16,300	997
2003-03-27	981	1,000	980	994	29,900	994
2003-03-26	935	989	935	989	31,200	989
2003-03-25	935	936	915	934	13,900	934
2003-03-24	901	935	901	935	22,800	935
2003-03-20	939	950	910	945	30,700	945
2003-03-19	925	940	923	939	6,100	939
2003-03-18	910	930	901	924	16,800	924
2003-03-17	926	927	910	911	21,100	911
2003-03-14	988	988	935	936	46,400	936
2003-03-13	958	962	957	958	17,100	958
2003-03-12	920	965	920	948	11,600	948
2003-03-11	960	960	916	918	43,800	918
2003-03-10	974	987	940	950	50,500	950
2003-03-07	991	1,005	960	994	87,400	994
2003-03-06	1,000	1,017	995	996	89,200	996
2003-03-05	1,000	1,000	990	990	35,200	990
2003-03-04	990	1,000	987	1,000	18,400	1,000
2003-03-03	998	998	970	988	36,200	988
2003-02-28	948	956	940	949	25,400	949
2003-02-27	948	952	947	948	12,000	948
2003-02-26	959	959	948	948	12,100	948
2003-02-25	965	976	961	963	13,000	963
2003-02-24	1,000	1,000	993	994	54,400	994
2003-02-21	999	1,000	994	996	19,000	996
2003-02-20	998	1,000	995	998	14,500	998
2003-02-19	1,000	1,000	992	992	12,700	992
2003-02-18	998	1,000	994	995	9,000	995
2003-02-17	1,005	1,005	992	993	15,700	993
2003-02-14	988	995	987	995	31,600	995
2003-02-13	990	993	987	989	5,800	989
2003-02-12	990	990	981	985	12,200	985
2003-02-10	990	990	980	982	11,100	982
2003-02-07	980	981	978	980	8,700	980
2003-02-06	980	980	976	977	10,800	977
2003-02-05	979	980	971	971	17,400	971
2003-02-04	980	982	979	979	12,400	979
2003-02-03	970	987	960	979	7,900	979
2003-01-31	961	978	960	960	11,700	960
2003-01-30	969	970	960	962	10,700	962
2003-01-29	987	987	963	969	16,400	969
2003-01-28	990	990	975	977	7,300	977
2003-01-27	983	985	980	980	13,400	980
2003-01-24	982	990	982	983	12,900	983
2003-01-23	990	998	987	992	8,500	992
2003-01-22	996	996	986	990	8,800	990
2003-01-21	1,000	1,000	991	998	5,200	998
2003-01-20	990	1,010	990	1,000	15,300	1,000
2003-01-17	980	993	980	990	5,300	990
2003-01-16	997	997	982	990	7,000	990
2003-01-15	1,000	1,005	997	999	10,000	999
2003-01-14	1,000	1,010	1,000	1,009	2,600	1,009
2003-01-10	1,010	1,019	990	1,014	7,900	1,014
2003-01-09	1,001	1,010	980	999	8,000	999
2003-01-08	982	1,009	982	999	3,200	999
2003-01-07	1,024	1,024	970	978	20,200	978
2003-01-06	973	1,000	973	994	3,100	994

分割・併合履歴： [1998-08-26]1株→1.2株 [1994-08-26]1株→1.5株

2024年06月
日	月	火	水	木	金	土
« 05月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30

9979 (株)大庄 の時系列データ [2003年度]

9979 (株)大庄の時系列データ [2003年度]